Mercados españoles cerrados

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.495,54+11,66 (+0,79%)
Al cierre: 04:00PM EDT
1.505,00 +9,46 (+0,63%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
21 de junio de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
1,499.000.00-105.000.010.00-121,239
1,756.020.00-4010.000.010.00-5310
-----15.000.010.00-390
1,623.200.00-1020.000.010.00-20951
-----25.000.010.00-2510
1,871.350.00-1030.000.01-0.04-80.00%110
1,516.000.00-1035.000.050.00-111
1,244.570.00-1040.000.320.00-1105
-----45.000.020.00-155
432.190.00-1150.000.080.00-1893
1,588.000.00--055.000.010.00-56207
1,828.000.00-1060.000.020.00-319
1,204.470.00-1170.000.040.00-147
1,058.450.00--075.001.500.00-625
1,204.990.00-1080.000.300.00-1022
-----85.000.840.00-121
1,897.500.00-1090.000.910.00-456
1,887.700.00-3095.000.010.00-18
1,538.750.00-11100.000.020.00-4679
-----105.000.050.00-118
392.000.00-1010110.000.210.00-11163
1,106.100.00--0115.000.020.00-213
1,867.500.00-10120.002.720.00-1013
-----125.002.700.00-1012
1,425.200.00-11130.000.050.00-126
-----135.000.530.00-128
361.650.00-11140.000.460.00-112
-----145.000.600.00-11
269.560.00-10150.000.01-0.04-80.00%8556
-----155.000.750.00-1025
-----160.000.090.00-120
1,446.800.00-11165.000.010.00-121
1,816.000.00-113170.000.080.00-229
-----175.004.300.00-622
349.970.00-12180.000.620.00-1320
-----185.000.720.00-214
1,669.000.00-11190.000.640.00-4064
517.000.00-12195.000.020.00-168
509.650.00-136200.000.060.00-301,040
260.900.00-111210.000.050.00-1161
1,450.000.00-12220.000.140.00-886
299.620.00-329230.000.040.00-164
131.550.00-11240.000.020.00-130
441.800.00-119250.000.050.00-8239
256.500.00-14260.000.200.00-1347
1,132.620.00-411270.002.380.00-126
1,382.320.00-327280.000.100.00-149
734.560.00-16290.000.140.00-133
1,377.050.00-244300.000.050.00-242828
1,380.450.00-214310.001.900.00-157
1,106.900.00-150320.001.31+1.28+100.79%4170
1,236.300.00-134330.000.650.00-955
1,364.050.00-125340.000.150.00-156
1,133.920.00-255350.000.050.00-6118
1,124.020.00-118360.000.490.00-647
1,050.000.00-122370.000.650.00-1160
1,115.410.00-1396380.000.280.00-1076
1,197.350.00-128390.000.100.00-187
1,082.00-206.25-16.01%4103400.000.05-0.10-66.67%15302
1,230.280.00-121410.001.200.00-144
1,080.000.00-227420.000.350.00-378
1,263.370.00-1231430.000.300.00-3135
1,270.650.00-344440.002.630.00-228
796.480.00-158450.000.08+0.03+60.00%51205
1,082.500.00-422460.000.700.00-185
1,056.00-167.14-13.66%152470.000.470.00-4067
598.050.00-317480.000.08-0.74-90.24%7203
785.000.00-119490.000.220.00-378
983.950.00-1282500.000.10+0.03+42.86%240654
1,103.900.00-1502510.000.130.00-178
748.050.00-8265520.000.050.00-1260
1,126.240.00-115530.001.120.00-766
580.000.00-138540.000.580.00-262
1,131.120.00-2363550.000.12-1.73-93.51%1178
1,132.550.00-1278560.001.330.00-136
995.230.00-6296570.001.300.00-196
1,099.380.00-152580.000.25-0.15-37.50%281
900.50+256.53+39.84%162590.000.500.00-1146
916.78-123.80-11.90%1318600.000.16+0.08+100.00%71305
1,068.450.00-148610.000.14+0.13+1,300.00%185
1,011.530.00-131620.001.350.00-264
854.00-157.00-15.53%145630.002.160.00-180
467.300.00-630640.000.100.00-10123
998.690.00-3120650.000.380.00-4214
805.850.00-141660.000.19-0.21-52.50%382
833.430.00-1047670.000.500.00-225
947.070.00-283680.000.100.00-186
569.600.00-119690.000.840.00-130
765.400.00-1206700.000.53+0.05+10.42%3735
934.000.00-116710.000.800.00-6115
808.480.00-132720.000.330.00-564
556.050.00-130730.000.290.00-222
970.000.00-114740.001.500.00-661
722.03-145.88-16.81%368750.000.19-0.06-24.00%4185
758.00-193.10-20.30%1180760.001.130.00-625
740.14+28.14+3.95%174770.000.250.00-6268
923.300.00-320780.002.580.00-239
921.500.00-249790.000.450.00-637
680.17-33.15-4.65%8388800.000.26+0.01+4.00%20303
694.990.00-225810.001.150.00-557
684.130.00-1242820.000.42+0.32+320.00%2792
833.020.00-14830.000.330.00-445
638.650.00-113840.000.24-0.70-74.47%1280
675.000.00-5491850.000.33-0.22-40.00%23151
829.770.00-2032860.001.060.00-345
653.30-47.00-6.71%1137870.000.32-0.53-62.35%1775
650.180.00-5437880.000.850.00-21121
649.25+258.77+66.27%521890.001.960.00-1255
774.280.00-6651900.000.500.00-112454
497.200.00-20910.000.700.00-1114
723.750.00-17920.000.520.00-1158
633.750.00-16930.001.290.00-255
599.14-85.12-12.44%520940.001.140.00-671
573.410.00-253950.000.55+0.04+7.84%4133
590.580.00-332960.001.520.00-153
313.510.00-17970.000.800.00-10209
551.37-160.95-22.60%216980.001.390.00-1115
650.750.00-110990.000.69-0.09-11.54%253
-----995.000.500.00-20
500.00-10.00-1.96%131,0151,000.000.90-0.04-4.26%1031,001
-----1,005.001.510.00-21
647.000.00-1601,010.000.81-0.92-53.18%1116
695.000.00-1151,020.000.80+0.26+48.15%8138
563.480.00-281,030.001.000.00-26153
536.290.00-1111,040.000.95-0.33-25.78%874
435.00-213.71-32.94%1881,050.000.85-0.59-40.97%31189
220.450.00-281,060.000.62-0.95-60.51%149
-----1,065.001.690.00-21
652.730.00-1171,070.000.88-0.67-43.23%948
560.000.00-32161,080.000.85-1.94-69.53%851
-----1,085.000.99-0.32-24.43%10
524.240.00-151,090.001.55-0.16-9.36%657
-----1,095.001.20-0.48-28.57%3313
431.92+66.74+18.28%26511,100.001.20-0.78-39.39%323461
575.000.00-1121,110.001.70-1.95-53.42%485
573.670.00-4171,120.001.43-0.88-38.10%6129
-----1,125.001.65-0.80-32.65%110
411.250.00-1151,130.001.610.00-278
-----1,135.000.80-0.06-6.98%113
388.80-192.35-33.10%2191,140.001.51-1.49-49.67%887
501.250.00--11,145.002.450.00-24
325.000.00-3691,150.001.80-1.91-51.48%157178
510.850.00-161,160.002.370.00-7367
378.540.00-1121,170.002.20+0.70+46.67%7136
-----1,175.004.890.00-11
415.150.00-1111,180.003.04-1.94-38.96%5163
-----1,185.002.710.00-20
523.000.00-1121,190.002.96-2.64-47.14%687
-----1,195.002.50+1.45+138.10%3913
288.67-166.33-36.56%1731,1201,200.003.00-2.50-45.45%6761,205
-----1,205.003.80+1.90+100.00%46
319.250.00-5121,210.003.70-4.02-52.07%100119
-----1,215.003.07-0.85-21.68%81
269.25-162.88-37.69%8311,220.003.55-5.12-59.05%637
-----1,225.005.10+1.10+27.50%533
444.000.00-1251,230.004.10-4.69-53.36%1865
305.850.00-7151,240.004.75+1.45+43.94%47111
-----1,245.005.70-3.74-39.62%231
229.000.00-71161,250.004.50-8.30-64.84%151255
372.100.00-5471,260.005.35-3.73-41.08%28132
-----1,265.005.75-6.25-52.08%27
254.680.00-5481,270.006.60-6.90-51.11%4040
-----1,275.006.56-3.44-34.40%312
384.700.00-7181,280.006.79-10.41-60.52%19155
-----1,285.008.33-0.67-7.44%673
224.51+10.01+4.67%2241,290.006.05-12.12-66.70%12101
202.00+2.00+1.00%111791,300.008.68-7.56-46.55%276426
-----1,305.009.18-7.67-45.52%193
191.53-201.57-51.28%12171,310.009.70-10.80-52.68%2057
334.000.00--11,315.0024.750.00-1315
185.94-0.44-0.24%55221,320.0012.04-10.66-46.96%2395
-----1,325.0011.45-6.27-35.38%1721
229.700.00-1861,330.0012.61-9.58-43.17%22103
-----1,335.0010.65+0.40+3.90%27
177.38-198.16-52.77%1201,340.0014.92-8.08-35.13%1048
-----1,345.0014.90-15.80-51.47%2318
149.00-4.75-3.09%51511,350.0015.32-10.86-41.48%303306
-----1,355.0017.14-6.86-28.58%14
156.380.00-11291,360.0016.73-20.22-54.72%1959
-----1,365.0019.82+0.22+1.12%152
185.000.00-1261,370.0018.80-15.05-44.46%3539
-----1,375.0020.00-22.00-52.38%2060
137.57-2.48-1.77%18451,380.0021.13-20.06-48.70%2765
-----1,385.0024.60-18.37-42.75%2414
174.000.00-3781,390.0024.20-16.24-40.16%14198
145.000.00-111,395.0027.30+1.64+6.39%2111
121.75-3.95-3.14%482311,400.0027.20-24.10-46.98%323369
114.560.00-111,405.0027.30+0.85+3.21%326
103.90-21.10-16.88%4711,410.0028.93-19.98-40.85%6358
-----1,415.0034.79-10.21-22.69%31
110.00+10.50+10.55%16761,420.0034.06-25.74-43.04%5289
102.20-24.65-19.43%2921,425.0035.56-7.59-17.59%1816
112.350.00-11141,430.0036.79-20.21-35.46%46111
109.350.00-111,435.0040.01-31.99-44.43%1214
95.00-5.45-5.43%12201,440.0043.96-15.04-25.49%1560
77.50-4.24-5.19%111,445.0045.75-34.25-42.81%2115
90.77-7.23-7.38%724731,450.0042.55-24.48-36.52%275524
-----1,455.0056.35-15.90-22.01%76
81.80-4.20-4.88%11221,460.0048.84-37.02-43.12%2564
79.90+2.90+3.77%1971,465.0051.61-27.98-35.16%126
82.75-5.25-5.97%16191,470.0055.60-17.40-23.84%5739
73.40-11.60-13.65%27141,475.0054.98-26.52-32.54%9416
73.52-11.98-14.01%65491,480.0058.05-38.97-40.17%42180
73.83-8.17-9.96%54391,485.0061.14-21.86-26.34%4818
70.54-0.46-0.65%41581,490.0064.27-22.65-26.06%5949
64.15-0.50-0.77%48271,495.0064.26-17.43-21.34%2555
63.00-13.00-17.11%3676101,500.0068.95-25.90-27.31%294420
62.24+1.09+1.78%54251,505.0077.93+3.94+5.33%1520
60.00-11.00-15.49%182641,510.0075.35-25.06-24.96%4384
52.55-9.45-15.24%51331,515.0075.91-31.44-29.29%1022
56.00+3.21+6.08%511081,520.0079.96-45.89-36.46%3828
53.00+2.72+5.41%79571,525.0089.55-13.65-13.23%6093
49.50-0.50-1.00%77261,530.0085.00-48.35-36.26%54125
48.00-14.00-22.58%17291,535.0091.12-32.58-26.34%6415
47.35-5.50-10.41%23461,540.0098.15-27.10-21.64%2865
46.43-3.57-7.14%492181,545.0095.31+20.31+27.08%815
44.50-12.80-22.34%2263421,550.0098.85-17.90-15.33%104146
43.85-16.32-27.12%46161,555.00121.43-1.92-1.56%615
41.00-4.10-9.09%21651,560.00106.35-39.37-27.02%921
39.74-1.66-4.01%1351,565.00127.77+81.32+175.07%312
39.95+1.65+4.31%61361,570.00106.95+4.49+4.38%1726
37.00-6.00-13.95%48301,575.00125.11+2.06+1.67%812
36.26-3.74-9.35%12481,580.00123.70+2.68+2.21%752
36.45-7.01-16.13%571,585.00115.20+15.25+15.26%11
32.16-12.47-27.94%22381,590.00129.85-2.80-2.11%828
30.05-10.91-26.64%1151,595.0051.850.00--3
31.40-11.60-26.98%6304381,600.00134.16-26.84-16.67%68212
29.40-11.95-28.90%10151,605.00149.14+34.14+29.69%112
30.00-2.95-8.95%1,547421,610.00154.28+82.78+115.78%119
26.50-13.50-33.75%3241,615.00178.350.00-214
27.85-10.67-27.70%43501,620.00159.92-22.08-12.13%1429
26.03-12.13-31.79%62161,625.00147.75-7.34-4.73%1216
25.40-10.94-30.10%23361,630.00167.84-32.96-16.41%6217
35.84+2.39+7.14%3131,635.00140.55-36.82-20.76%25
22.45-11.65-34.16%22741,640.00144.55+69.98+93.84%225
23.05-5.06-18.00%19131,645.00101.000.00-16
21.00-11.00-34.38%2032981,650.00175.00+17.60+11.18%1932
21.30-55.36-72.21%7111,655.00189.49+93.49+97.39%13
20.05-6.33-24.00%24551,660.00212.330.00-835
18.25-7.75-29.81%4301,665.00216.000.00-39
20.37-6.83-25.11%24581,670.00197.80-39.90-16.79%2101
18.00-10.50-36.84%31711,675.00173.45-51.12-22.76%113
16.55-11.45-40.89%44551,680.00200.97-43.23-17.70%5493
16.85-10.61-38.64%2101,682.50-----
17.40-7.85-31.09%8101,685.00186.200.00-22
16.02-9.48-37.18%441,687.50-----
16.00-4.50-21.95%14691,690.00222.11+20.20+10.00%129
17.43-8.22-32.05%2151,692.50164.100.00-13
22.00-6.50-22.81%8281,695.00190.15-60.57-24.16%114
15.15-40.30-72.68%121,697.50199.960.00-20
16.15-9.43-36.86%1,0629201,700.00217.49-50.75-18.92%64121
14.35-6.66-31.70%651,702.50-----
14.79-6.46-30.40%24161,705.00259.790.00-85
13.45-11.20-45.44%14181,710.00211.15-2.85-1.33%29
13.71-14.39-51.21%1221,715.00127.400.00--1
14.45-4.97-25.59%43391,720.00226.000.00-1313
12.32-7.18-36.82%176401,725.00220.75+32.24+17.10%24
13.07-7.53-36.55%26131,730.00229.25+43.20+23.22%17
12.05-10.95-47.61%291,735.00166.700.00-22
11.60-6.59-36.23%5231,740.00269.20-21.60-7.43%138
11.00-36.25-76.72%6241,745.00-----
12.50-6.50-34.21%2333581,750.00275.10-10.38-3.64%345
11.71-23.30-66.55%361,755.00-----
10.00-4.00-28.57%5881,760.00274.30+11.92+4.54%551
10.00-33.27-76.89%431,765.00-----
9.40-8.77-48.27%112341,770.00315.750.00-26
9.60-5.90-38.06%28191,775.00-----
9.20-9.80-51.58%17281,780.00323.800.00-15
8.50-3.85-31.17%6541,790.00165.400.00-16
8.05-6.95-46.33%4423441,800.00313.80-35.95-10.28%740
7.50-5.23-41.08%12421,810.00266.850.00-137
7.00-5.20-42.62%4641,820.00331.05+138.98+72.36%150
6.70-5.05-42.98%20451,830.00286.800.00--4
6.10-4.15-40.49%184541,840.00361.60+25.65+7.64%455
6.24-5.41-46.44%901451,850.00213.000.00-17
5.47-4.78-46.63%16821,860.00221.400.00-19
5.25-4.50-46.15%7331,870.00-----
4.92-3.18-39.26%22781,880.00243.920.00-712
5.06-4.94-49.40%8381,890.00332.150.00--1
4.40-4.60-51.11%3152561,900.00271.110.00-16
4.40-3.70-45.68%10231,910.00-----
6.15-2.15-25.90%2181,920.00411.970.00-613
4.00-3.00-42.86%2211,930.00401.000.00-66
3.92-4.58-53.88%1241,940.00-----
4.00-2.32-36.71%93461,950.00-----
4.30-9.85-69.61%6301,960.00307.780.00-89
3.14-2.58-45.10%691,970.00-----
3.06-3.44-52.92%16511,980.00742.470.00-10
3.50-1.75-33.33%10331,990.00495.470.00--5
2.75-3.60-56.69%5338812,000.00483.290.00-826
2.65-1.51-36.30%372,010.00-----
2.58-1.42-35.50%382,020.00-----
5.01-2.18-30.32%1112,030.00-----
9.000.00--12,040.00-----
2.75-1.23-30.90%25872,050.00845.700.00-23
11.850.00--112,060.00-----
2.05-1.45-41.43%2652892,100.00624.50+183.94+41.75%2729
1.50-1.15-43.40%1262452,150.00781.650.00-33
1.14-0.94-45.19%1852072,200.00603.750.00-112
1.15-0.86-42.79%6782,250.00720.000.00-14
0.85-0.75-46.88%1311382,300.00678.400.00-24
1.50-0.23-13.29%11032,350.001,056.150.00-13
1.00-0.76-43.18%21382,400.00921.150.00-541
2.67+0.79+42.02%1752,450.00785.450.00-10
0.65-0.42-39.25%935312,500.001,283.700.00-15
0.80-0.78-49.37%13512,550.001,352.000.00-11
0.40-0.45-52.94%201142,600.001,106.150.00-170
0.50-0.20-28.57%22322,650.001,474.500.00-57
0.41-0.10-19.61%13982,700.001,376.000.00--2
1.710.00-61452,750.001,252.000.00--0
0.910.00-2952,800.001,187.930.00-20
2.460.00-1172,850.001,498.000.00--2
0.20-0.25-55.56%432292,900.001,754.130.00-22
0.16-0.14-46.67%1472,950.001,510.000.00--2
0.17-0.32-65.31%826253,000.001,387.490.00-20
0.280.00-481213,050.001,686.000.00--3
0.56+0.21+60.00%20983,100.002,058.000.00-10
0.20-0.20-50.00%11823,150.002,069.700.00-1100
0.29-0.26-47.27%31373,200.00-----
0.920.00-7183,250.001,636.000.00-10
3.100.00-10593,300.00-----
0.22-0.44-66.67%32113,350.00-----
0.240.00-12103,400.00-----
0.980.00-51593,450.001,912.000.00-10
0.08-0.02-20.00%42003,500.002,032.670.00--0
0.010.00-563,550.001,884.000.00--0
0.05-0.40-88.89%15283,600.002,018.000.00-11
2.900.00-1273,650.001,991.350.00-11
0.07-0.02-22.22%73033,700.00-----
0.05-0.03-37.50%102753,750.002,270.470.00--0
0.04-0.03-42.86%5623,6773,800.002,599.100.00-130